Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

8.890 +0.120 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 8.580 8.800 8.550 8.770 751,618 +0.19(+2.21%)
May 13, 2024 8.820 8.875 8.360 8.580 1,200,976 -0.21(-2.39%)
May 10, 2024 8.670 8.880 8.670 8.790 912,207 +0.13(+1.50%)
May 09, 2024 8.220 8.705 8.000 8.660 1,205,128 +0.60(+7.44%)
May 08, 2024 7.690 8.070 7.690 8.060 679,969 +0.39(+5.08%)
May 07, 2024 7.600 7.740 7.590 7.670 646,960 +0.03(+0.39%)
May 06, 2024 7.740 7.800 7.610 7.640 547,690 -0.07(-0.91%)
May 03, 2024 7.730 7.785 7.680 7.710 465,564 -0.01(-0.13%)
May 02, 2024 7.530 7.780 7.510 7.720 577,962 +0.21(+2.80%)
May 01, 2024 7.470 7.640 7.450 7.510 650,395 +0.19(+2.60%)
Apr 30, 2024 7.520 7.530 7.320 7.320 421,970 -0.22(-2.92%)
Apr 29, 2024 7.470 7.600 7.450 7.540 360,029 +0.04(+0.53%)
Apr 26, 2024 7.370 7.545 7.370 7.500 566,976 +0.15(+2.04%)
Apr 25, 2024 7.310 7.360 7.245 7.350 421,205 +0.05(+0.68%)
Apr 24, 2024 7.280 7.310 7.210 7.300 397,312 +0.02(+0.27%)
Apr 23, 2024 7.200 7.355 7.180 7.280 371,485 +0.06(+0.83%)
Apr 22, 2024 7.260 7.295 7.170 7.220 420,418 -0.04(-0.55%)
Apr 19, 2024 7.070 7.265 7.020 7.260 506,850 +0.20(+2.83%)
Apr 18, 2024 7.180 7.240 7.060 7.060 433,052 -0.12(-1.67%)
Apr 17, 2024 7.250 7.330 7.165 7.180 505,361 -0.07(-0.97%)
Apr 16, 2024 7.220 7.260 7.130 7.250 401,336 -0.01(-0.14%)
Apr 15, 2024 7.270 7.360 7.225 7.260 410,623 +0.00(+0.00%)
Apr 12, 2024 7.490 7.560 7.235 7.260 484,014 -0.17(-2.29%)
Apr 11, 2024 7.280 7.480 7.270 7.430 559,727 +0.21(+2.91%)
Apr 10, 2024 7.150 7.280 7.110 7.220 809,264 +0.06(+0.84%)
Apr 09, 2024 7.370 7.380 7.125 7.160 946,815 -0.22(-2.98%)
Apr 08, 2024 7.490 7.494 7.305 7.380 562,731 -0.10(-1.34%)
Apr 05, 2024 7.620 7.680 7.460 7.480 561,354 -0.08(-1.06%)
Apr 04, 2024 7.760 7.775 7.550 7.560 645,749 -0.18(-2.33%)
Apr 03, 2024 7.510 7.780 7.510 7.740 662,790 +0.25(+3.34%)
Apr 02, 2024 7.500 7.510 7.415 7.490 612,621 -0.01(-0.13%)
Apr 01, 2024 7.320 7.540 7.315 7.500 773,231 +0.22(+3.02%)
Mar 28, 2024 7.240 7.280 7.280 7.280 348,994 +0.04(+0.55%)
Mar 27, 2024 7.220 7.270 7.160 7.240 343,234 +0.03(+0.42%)
Mar 26, 2024 7.300 7.325 7.170 7.210 654,230 -0.09(-1.23%)
Mar 25, 2024 7.360 7.438 7.300 7.300 420,538 -0.02(-0.27%)
Mar 22, 2024 7.440 7.440 7.280 7.320 364,146 -0.12(-1.61%)
Mar 21, 2024 7.400 7.525 7.390 7.440 541,935 +0.05(+0.68%)
Mar 20, 2024 7.270 7.400 7.180 7.390 474,725 +0.05(+0.68%)
Mar 19, 2024 7.220 7.380 7.170 7.340 447,675 +0.11(+1.52%)
Mar 18, 2024 7.230 7.260 7.140 7.230 582,611 +0.01(+0.14%)
Mar 15, 2024 7.280 7.340 7.190 7.220 975,234 -0.05(-0.69%)
Mar 14, 2024 7.190 7.290 7.103 7.270 531,349 +0.09(+1.25%)
Mar 13, 2024 7.100 7.220 7.085 7.180 600,674 +0.08(+1.13%)
Mar 12, 2024 7.130 7.190 7.090 7.100 355,139 -0.05(-0.70%)
Mar 11, 2024 7.170 7.180 7.090 7.150 659,334 -0.03(-0.42%)
Mar 08, 2024 7.220 7.245 7.130 7.180 487,913 -0.06(-0.83%)
Mar 07, 2024 7.200 7.275 7.165 7.240 426,836 +0.03(+0.42%)
Mar 06, 2024 7.290 7.310 7.160 7.210 552,547 -0.05(-0.69%)
Mar 05, 2024 7.300 7.410 7.240 7.260 597,235 -0.04(-0.55%)
Mar 04, 2024 7.630 7.650 7.275 7.300 728,480 -0.31(-4.07%)
Mar 01, 2024 7.610 7.710 7.570 7.610 821,060 +0.04(+0.53%)
Feb 29, 2024 7.540 7.625 7.485 7.570 672,053 +0.07(+0.93%)
Feb 28, 2024 7.440 7.585 7.430 7.500 608,830 +0.06(+0.81%)
Feb 27, 2024 7.560 7.575 7.375 7.440 914,706 -0.10(-1.33%)
Feb 26, 2024 7.320 7.595 7.310 7.540 1,190,943 +0.22(+3.01%)
Feb 23, 2024 7.260 7.378 7.070 7.320 1,129,176 +0.06(+0.83%)
Feb 22, 2024 8.020 8.036 7.040 7.260 3,140,108 -0.98(-11.89%)
Feb 21, 2024 7.950 8.365 7.930 8.240 1,446,653 +0.31(+3.91%)
Feb 20, 2024 8.190 8.190 7.900 7.930 642,889 -0.30(-3.65%)
Feb 16, 2024 8.400 8.470 8.220 8.230 528,320 -0.13(-1.56%)
Feb 15, 2024 8.190 8.390 8.080 8.360 561,881 +0.16(+1.95%)
Feb 14, 2024 8.200 8.230 8.060 8.200 518,337 +0.08(+0.99%)
Feb 13, 2024 8.190 8.240 8.090 8.120 478,491 -0.11(-1.34%)
Feb 12, 2024 8.060 8.280 8.060 8.230 531,694 +0.18(+2.24%)
Feb 09, 2024 8.120 8.150 8.000 8.050 415,154 -0.07(-0.86%)
Feb 08, 2024 8.050 8.190 8.035 8.120 561,038 -0.13(-1.58%)
Feb 07, 2024 8.200 8.330 8.050 8.250 585,886 +0.03(+0.36%)
Feb 06, 2024 8.430 8.510 8.210 8.220 621,147 -0.28(-3.29%)
Feb 05, 2024 8.720 8.740 8.420 8.500 1,041,626 -0.26(-2.97%)
Feb 02, 2024 8.850 8.990 8.720 8.760 747,981 -0.14(-1.57%)
Feb 01, 2024 9.110 9.275 8.640 8.900 1,271,911 -0.09(-1.00%)
Jan 31, 2024 8.990 9.115 8.850 8.990 637,130 +0.00(+0.00%)
Jan 30, 2024 8.690 9.000 8.680 8.990 592,124 +0.29(+3.33%)
Jan 29, 2024 8.800 8.880 8.645 8.700 523,609 -0.09(-1.02%)
Jan 26, 2024 8.590 8.800 8.540 8.790 589,851 +0.19(+2.21%)
Jan 25, 2024 8.610 8.705 8.480 8.600 744,990 +0.06(+0.70%)
Jan 24, 2024 8.410 8.610 8.390 8.540 752,928 +0.23(+2.77%)
Jan 23, 2024 8.370 8.410 8.290 8.310 462,821 -0.06(-0.72%)
Jan 22, 2024 8.410 8.475 8.300 8.370 466,897 -0.04(-0.48%)
Jan 19, 2024 8.300 8.470 8.260 8.410 724,585 +0.19(+2.31%)
Jan 18, 2024 8.220 8.240 8.125 8.220 522,034 +0.05(+0.61%)
Jan 17, 2024 8.000 8.220 7.950 8.170 507,917 +0.11(+1.36%)
Jan 16, 2024 8.190 8.300 8.010 8.060 1,126,032 -0.03(-0.37%)
Jan 12, 2024 8.020 8.290 8.020 8.090 682,888 +0.22(+2.80%)
Jan 11, 2024 7.730 7.880 7.650 7.870 796,544 +0.14(+1.81%)
Jan 10, 2024 7.820 7.820 7.640 7.730 462,157 -0.06(-0.77%)
Jan 09, 2024 7.790 7.840 7.620 7.790 797,989 +0.03(+0.39%)
Jan 08, 2024 7.860 7.860 7.600 7.760 704,592 -0.16(-2.02%)
Jan 05, 2024 7.650 8.030 7.592 7.920 1,117,540 +0.31(+4.07%)
Jan 04, 2024 7.670 7.840 7.580 7.610 810,165 +0.08(+1.06%)
Jan 03, 2024 7.270 7.620 7.255 7.530 623,664 +0.26(+3.58%)
Jan 02, 2024 7.230 7.390 7.209 7.270 588,274 +0.12(+1.68%)
Dec 29, 2023 7.200 7.200 7.070 7.150 536,117 -0.06(-0.83%)
Dec 28, 2023 7.380 7.380 7.210 7.210 416,247 -0.17(-2.30%)
Dec 27, 2023 7.520 7.541 7.360 7.380 529,990 -0.17(-2.25%)
Dec 26, 2023 7.780 7.780 7.470 7.550 722,925 -0.25(-3.21%)
Dec 22, 2023 7.720 7.880 7.590 7.800 1,041,347 +0.13(+1.69%)
Dec 21, 2023 7.500 7.670 7.475 7.670 950,027 +0.27(+3.65%)
Dec 20, 2023 7.470 7.580 7.365 7.400 769,490 -0.03(-0.40%)
Dec 19, 2023 7.110 7.430 7.060 7.430 759,537 +0.33(+4.65%)
Dec 18, 2023 7.070 7.226 7.045 7.100 636,389 +0.20(+2.90%)
Dec 15, 2023 6.770 6.945 6.725 6.900 1,496,955 +0.18(+2.68%)
Dec 14, 2023 6.780 6.791 6.680 6.720 649,618 +0.01(+0.15%)
Dec 13, 2023 6.560 6.715 6.410 6.710 587,262 +0.13(+1.98%)
Dec 12, 2023 6.695 6.695 6.560 6.580 456,046 -0.11(-1.64%)
Dec 11, 2023 6.640 6.710 6.535 6.690 479,287 +0.01(+0.15%)
Dec 08, 2023 6.650 6.700 6.630 6.680 391,035 +0.06(+0.91%)
Dec 07, 2023 6.680 6.680 6.490 6.620 461,379 -0.07(-1.05%)
Dec 06, 2023 6.750 6.840 6.670 6.690 463,939 -0.08(-1.18%)
Dec 05, 2023 6.890 6.926 6.745 6.770 442,854 -0.10(-1.46%)
Dec 04, 2023 7.050 7.100 6.870 6.870 392,776 -0.18(-2.55%)
Dec 01, 2023 6.850 7.100 6.850 7.050 559,058 +0.15(+2.17%)
Nov 30, 2023 6.890 6.945 6.730 6.900 470,674 -0.02(-0.29%)
Nov 29, 2023 7.070 7.080 6.880 6.920 438,695 -0.17(-2.40%)
Nov 28, 2023 7.170 7.225 7.090 7.090 399,849 -0.12(-1.66%)
Nov 27, 2023 7.190 7.220 7.101 7.210 382,868 +0.01(+0.14%)
Nov 24, 2023 7.270 7.355 7.200 7.200 394,043 -0.07(-0.96%)
Nov 22, 2023 7.070 7.270 7.000 7.270 333,469 +0.13(+1.82%)
Nov 21, 2023 7.120 7.170 7.020 7.140 574,778 +0.03(+0.42%)
Nov 20, 2023 7.080 7.140 7.040 7.110 472,780 +0.08(+1.14%)
Nov 17, 2023 6.950 7.100 6.938 7.030 465,347 +0.12(+1.74%)
Nov 16, 2023 6.960 7.050 6.850 6.910 656,201 -0.09(-1.29%)
Nov 15, 2023 7.150 7.215 6.990 7.000 487,691 -0.17(-2.37%)
Nov 14, 2023 7.200 7.212 6.975 7.170 561,895 +0.04(+0.56%)
Nov 13, 2023 7.100 7.170 7.025 7.130 390,217 -0.04(-0.56%)
Nov 10, 2023 7.100 7.180 7.075 7.170 319,109 +0.12(+1.70%)
Nov 09, 2023 7.100 7.190 7.030 7.050 408,579 +0.02(+0.28%)
Nov 08, 2023 7.130 7.130 6.900 7.030 664,195 -0.10(-1.40%)
Nov 07, 2023 7.300 7.300 7.120 7.130 544,686 -0.22(-2.99%)
Nov 06, 2023 7.500 7.500 7.260 7.350 753,743 -0.11(-1.47%)
Nov 03, 2023 7.270 7.485 6.900 7.460 750,295 +0.18(+2.47%)
Nov 02, 2023 7.500 7.670 7.190 7.280 1,321,896 -0.10(-1.36%)
Nov 01, 2023 7.100 7.380 7.060 7.380 1,547,798 +0.35(+4.98%)
Oct 31, 2023 7.000 7.100 6.960 7.030 442,930 +0.03(+0.43%)
Oct 30, 2023 7.030 7.160 6.880 7.000 605,581 -0.03(-0.43%)
Oct 27, 2023 6.950 7.065 6.920 7.030 550,072 +0.12(+1.74%)
Oct 26, 2023 6.890 6.949 6.730 6.910 578,930 +0.01(+0.14%)
Oct 25, 2023 6.790 6.920 6.770 6.900 528,684 +0.11(+1.62%)
Oct 24, 2023 6.600 6.850 6.600 6.790 546,119 +0.19(+2.88%)
Oct 23, 2023 6.600 6.690 6.525 6.600 472,243 -0.05(-0.75%)
Oct 20, 2023 6.670 6.720 6.578 6.650 387,552 +0.00(+0.00%)
Oct 19, 2023 6.660 6.720 6.560 6.650 434,396 -0.05(-0.75%)
Oct 18, 2023 6.720 6.780 6.680 6.700 488,392 -0.02(-0.30%)
Oct 17, 2023 6.500 6.798 6.500 6.720 604,996 +0.22(+3.38%)
Oct 16, 2023 6.610 6.660 6.430 6.500 750,506 -0.05(-0.76%)
Oct 13, 2023 6.600 6.710 6.540 6.550 532,843 +0.00(+0.00%)
Oct 12, 2023 6.580 6.630 6.490 6.550 647,128 +0.03(+0.46%)
Oct 11, 2023 6.420 6.560 6.370 6.520 410,867 +0.10(+1.56%)
Oct 10, 2023 6.440 6.530 6.410 6.420 383,305 +0.02(+0.31%)
Oct 09, 2023 6.440 6.600 6.395 6.400 679,310 +0.09(+1.43%)
Oct 06, 2023 6.030 6.350 6.030 6.310 854,466 +0.32(+5.34%)
Oct 05, 2023 5.750 5.990 5.750 5.990 647,545 +0.22(+3.81%)
Oct 04, 2023 5.850 5.850 5.700 5.770 526,826 -0.14(-2.37%)
Oct 03, 2023 5.970 5.970 5.820 5.910 586,488 -0.09(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.